Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifestyle Delivery Systems Inc (CSE: LDS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2016 0.3750 0.4300 0.3750 0.4300 309,362 +0.05(+13.16%)
Sep 23, 2016 0.3750 0.3800 0.3750 0.3800 300,249 +0.00(+0.00%)
Sep 22, 2016 0.3850 0.3900 0.3800 0.3800 56,600 -0.01(-1.30%)
Sep 21, 2016 0.3800 0.3850 0.3750 0.3850 312,810 +0.01(+1.32%)
Sep 20, 2016 0.4000 0.4000 0.3650 0.3800 569,468 -0.01(-2.56%)
Sep 19, 2016 0.3500 0.4250 0.3500 0.3900 1,004,410 +0.05(+16.42%)
Sep 16, 2016 0.3000 0.3500 0.2950 0.3350 392,090 +0.04(+13.56%)
Sep 15, 2016 0.2600 0.2950 0.2600 0.2950 292,500 +0.03(+13.46%)
Sep 14, 2016 0.2500 0.2650 0.2500 0.2600 195,350 +0.02(+6.12%)
Sep 13, 2016 0.2600 0.2600 0.2450 0.2450 227,300 -0.02(-5.77%)
Sep 12, 2016 0.2450 0.2750 0.2450 0.2600 236,200 +0.01(+4.00%)
Sep 09, 2016 0.2500 0.2600 0.2450 0.2500 52,700 -0.01(-1.96%)
Sep 08, 2016 0.2350 0.2550 0.2350 0.2550 231,600 +0.02(+8.51%)
Sep 07, 2016 0.2550 0.2600 0.2350 0.2350 260,625 -0.02(-7.84%)
Sep 06, 2016 0.2400 0.2600 0.2400 0.2550 189,000 +0.02(+10.87%)
Sep 02, 2016 0.2300 0.2300 0.2300 0 -0.01(-6.12%)
Sep 01, 2016 0.2300 0.2450 0.2300 0.2450 86,000 +0.01(+6.52%)
Aug 31, 2016 0.2550 0.2600 0.2200 0.2300 723,500 -0.03(-11.54%)
Aug 30, 2016 0.2700 0.2700 0.2600 0.2600 270,899 -0.01(-1.89%)
Aug 29, 2016 0.2350 0.2700 0.2300 0.2650 492,252 +0.02(+8.16%)
Aug 26, 2016 0.2050 0.2450 0.2050 0.2450 457,519 +0.04(+19.51%)
Aug 25, 2016 0.2000 0.2050 0.2000 0.2050 124,474 +0.00(+0.00%)
Aug 24, 2016 0.2100 0.2100 0.2000 0.2050 75,020 -0.01(-2.38%)
Aug 23, 2016 0.2000 0.2150 0.2000 0.2100 80,200 +0.01(+5.00%)
Aug 22, 2016 0.2000 0.2100 0.2000 0.2000 78,500 +0.01(+5.26%)
Aug 19, 2016 0.1950 0.2000 0.1750 0.1900 297,300 -0.01(-5.00%)
Aug 18, 2016 0.2050 0.2100 0.2000 0.2000 86,055 +0.00(+0.00%)
Aug 17, 2016 0.2150 0.2150 0.2000 0.2000 137,700 -0.01(-6.98%)
Aug 16, 2016 0.1950 0.2150 0.1950 0.2150 204,200 +0.02(+13.16%)
Aug 15, 2016 0.2100 0.2100 0.1800 0.1900 813,750 -0.02(-9.52%)
Aug 12, 2016 0.2100 0.2200 0.2000 0.2100 310,100 +0.00(+0.00%)
Aug 11, 2016 0.2400 0.2400 0.2050 0.2100 318,880 -0.02(-10.64%)
Aug 10, 2016 0.2500 0.2650 0.2200 0.2350 1,459,010 +0.00(+2.17%)
Aug 09, 2016 0.2050 0.2400 0.2050 0.2300 670,975 +0.03(+15.00%)
Aug 08, 2016 0.2300 0.2300 0.2000 0.2000 392,625 -0.01(-6.98%)
Aug 05, 2016 0.2000 0.2300 0.2000 0.2150 701,638 +0.01(+7.50%)
Aug 04, 2016 0.1800 0.2000 0.1800 0.2000 414,500 +0.01(+5.26%)
Aug 03, 2016 0.1800 0.1900 0.1800 0.1900 63,000 +0.01(+5.56%)
Aug 02, 2016 0.1800 0.1850 0.1800 0.1800 87,611 +0.01(+2.86%)
Jul 29, 2016 0.1750 0.1750 0.1750 0 +0.03(+20.69%)
Jul 28, 2016 0.1400 0.1450 0.1350 0.1450 169,625 +0.01(+7.41%)
Jul 27, 2016 0.1350 0.1350 0.1300 0.1350 82,666 -0.01(-3.57%)
Jul 26, 2016 0.1400 0.1400 0.1400 0.1400 40,000 -0.00(-3.45%)
Jul 25, 2016 0.1450 0.1450 0.1300 0.1450 88,000 +0.01(+11.54%)
Jul 22, 2016 0.1350 0.1350 0.1300 0.1300 28,000 -0.01(-7.14%)
Jul 21, 2016 0.1500 0.1500 0.1400 0.1400 313,000 -0.01(-9.68%)
Jul 20, 2016 0.1300 0.1550 0.1200 0.1550 396,417 +0.02(+19.23%)
Jul 19, 2016 0.1200 0.1300 0.1200 0.1300 25,000 +0.03(+30.00%)
Jul 15, 2016 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jul 14, 2016 0.1100 0.1100 0.1100 0.1100 34,000 -0.01(-8.33%)
Jul 13, 2016 0.1000 0.1200 0.1000 0.1200 1,330,250 +0.03(+33.33%)
Jul 12, 2016 0.0900 0.0900 0.0900 0.0900 48,000 +0.00(+0.00%)
Jul 11, 2016 0.0900 0.0900 0.0900 0.0900 50,000 +0.01(+20.00%)
Jul 07, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jul 05, 2016 0.0700 0.0700 0.0700 0.0700 78,500 +0.00(+0.00%)
Jun 30, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 24, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 22, 2016 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Jun 20, 2016 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jun 15, 2016 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jun 13, 2016 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Jun 08, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 07, 2016 0.0750 0.0750 0.0750 0.0750 21,000 +0.00(+7.14%)
Jun 06, 2016 0.0800 0.0800 0.0700 0.0700 104,000 -0.01(-12.50%)
Jun 02, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 31, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
May 19, 2016 0.0750 0.0750 0.0750 0 -0.03(-25.00%)
May 16, 2016 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
May 11, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 05, 2016 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
May 04, 2016 0.1000 0.1000 0.1000 0.1000 22,500 -0.01(-9.09%)
May 03, 2016 0.1100 0.1100 0.1100 0.1100 15,000 -0.01(-4.35%)
Apr 29, 2016 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Apr 28, 2016 0.1200 0.1200 0.1200 0.1200 2,500 +0.00(+0.00%)
Apr 27, 2016 0.1200 0.1200 0.1200 0.1200 100,000 +0.02(+20.00%)
Apr 26, 2016 0.1000 0.1000 0.1000 0.1000 20,500 -0.01(-9.09%)
Apr 22, 2016 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Apr 21, 2016 0.1000 0.1000 0.0900 0.0900 56,000 -0.01(-10.00%)
Apr 20, 2016 0.1150 0.1150 0.1000 0.1000 65,000 -0.02(-20.00%)
Apr 19, 2016 0.1250 0.1250 0.1250 0.1250 1,500 +0.00(+0.00%)
Apr 18, 2016 0.1250 0.1250 0.1250 0.1250 6,700 +0.00(+0.00%)
Apr 15, 2016 0.1300 0.1300 0.1250 0.1250 92,250 +0.01(+13.64%)
Apr 13, 2016 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Apr 11, 2016 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Apr 08, 2016 0.1150 0.1150 0.1150 0.1150 42,000 +0.00(+0.00%)
Apr 07, 2016 0.1200 0.1200 0.1150 0.1150 26,500 +0.01(+4.55%)
Apr 06, 2016 0.1150 0.1150 0.1100 0.1100 75,000 -0.01(-12.00%)
Apr 05, 2016 0.1150 0.1250 0.1150 0.1250 21,000 -0.01(-7.41%)
Apr 04, 2016 0.1200 0.1350 0.1200 0.1350 80,000 +0.02(+17.39%)
Mar 29, 2016 0.1150 0.1150 0.1150 0 -0.03(-17.86%)
Mar 23, 2016 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Mar 22, 2016 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+0.00%)
Mar 18, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 17, 2016 0.1350 0.1350 0.1300 0.1300 5,000 -0.01(-3.70%)
Mar 16, 2016 0.1300 0.1400 0.1300 0.1350 170,635 +0.01(+8.00%)
Mar 15, 2016 0.1250 0.1250 0.1250 0.1250 25,125 +0.01(+8.70%)
Mar 14, 2016 0.1150 0.1150 0.1150 0.1150 37,500 -0.00(-4.17%)
Mar 11, 2016 0.1300 0.1300 0.1200 0.1200 105,846 +0.00(+4.35%)
Mar 10, 2016 0.1150 0.1150 0.1150 0.1150 2,001 -0.01(-11.54%)
Mar 09, 2016 0.1150 0.1300 0.1150 0.1300 1,000 -0.01(-3.70%)
Mar 07, 2016 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Mar 04, 2016 0.1300 0.1300 0.1300 0.1300 5,000 +0.01(+4.00%)
Mar 03, 2016 0.1250 0.1250 0.1250 0.1250 10,000 +0.01(+8.70%)
Mar 01, 2016 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Feb 29, 2016 0.1300 0.1300 0.1200 0.1200 127,000 -0.01(-7.69%)
Feb 26, 2016 0.1300 0.1500 0.1300 0.1300 87,117 +0.00(+0.00%)
Feb 25, 2016 0.1400 0.1400 0.1300 0.1300 98,800 -0.01(-7.14%)
Feb 24, 2016 0.1400 0.1400 0.1300 0.1400 57,942 +0.00(+0.00%)
Feb 23, 2016 0.1400 0.1400 0.1400 0.1400 112,500 +0.02(+12.00%)
Feb 22, 2016 0.1250 0.1250 0.1250 0.1250 13,500 -0.01(-3.85%)
Feb 19, 2016 0.1200 0.1300 0.1200 0.1300 34,500 +0.01(+13.04%)
Feb 18, 2016 0.1050 0.1150 0.1050 0.1150 39,000 +0.01(+9.52%)
Feb 17, 2016 0.1050 0.1050 0.1050 0.1050 14,500 +0.00(+5.00%)
Feb 16, 2016 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
Feb 12, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Feb 10, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Feb 09, 2016 0.0950 0.0950 0.0950 0.0950 625 -0.01(-13.64%)
Feb 08, 2016 0.1100 0.1100 0.1100 0.1100 5,000 +0.02(+22.22%)
Feb 05, 2016 0.0900 0.0900 0.0900 0.0900 3,000 -0.01(-5.26%)
Feb 02, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 22, 2016 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Jan 20, 2016 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Jan 19, 2016 0.0950 0.1150 0.0950 0.1150 53,300 +0.02(+21.05%)
Jan 15, 2016 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jan 12, 2016 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
Jan 11, 2016 0.1150 0.1150 0.1150 0.1150 9,500 +0.01(+15.00%)
Jan 08, 2016 0.1000 0.1000 0.1000 0.1000 5,500 +0.00(+0.00%)
Jan 07, 2016 0.1000 0.1000 0.1000 0.1000 16,500 +0.00(+0.00%)
Jan 05, 2016 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jan 04, 2016 0.1000 0.1000 0.0900 0.0900 93,750 -0.02(-18.18%)
Dec 31, 2015 0.1100 0.1100 0.1100 0 -0.01(-12.00%)
Dec 23, 2015 0.1250 0.1250 0.1250 0 +0.02(+19.05%)
Dec 21, 2015 0.1050 0.1050 0.1050 0 -0.02(-16.00%)
Dec 18, 2015 0.1300 0.1300 0.1000 0.1250 33,500 +0.01(+4.17%)
Dec 17, 2015 0.0950 0.1200 0.0900 0.1200 157,500 +0.02(+26.32%)
Dec 16, 2015 0.1000 0.1000 0.0950 0.0950 75,000 -0.01(-13.64%)
Dec 15, 2015 0.1100 0.1100 0.1100 0.1100 6,100 -0.01(-12.00%)
Dec 14, 2015 0.1300 0.1300 0.1100 0.1250 36,635 +0.01(+13.64%)
Dec 11, 2015 0.0850 0.1100 0.0800 0.1100 105,000 +0.04(+57.14%)
Dec 08, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 07, 2015 0.0900 0.1000 0.0700 0.0700 359,000 -0.02(-22.22%)
Dec 04, 2015 0.0900 0.0900 0.0900 0.0900 52,000 -0.01(-5.26%)
Dec 02, 2015 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Dec 01, 2015 0.0850 0.0900 0.0850 0.0900 53,000 +0.00(+5.88%)
Nov 30, 2015 0.0800 0.0850 0.0800 0.0850 140,000 +0.01(+6.25%)
Nov 27, 2015 0.0800 0.0800 0.0800 0.0800 95,000 +0.00(+0.00%)
Nov 26, 2015 0.0800 0.0850 0.0800 0.0800 56,000 -0.01(-5.88%)
Nov 25, 2015 0.0650 0.1000 0.0650 0.0850 130,153 +0.02(+30.77%)
Nov 24, 2015 0.0650 0.0650 0.0650 0.0650 52,500 +0.00(+0.00%)
Nov 23, 2015 0.0650 383,000 +0.00(+0.00%)
Nov 20, 2015 0.0750 0.0950 0.0550 0.0650 1,298,000 -0.01(-7.14%)
Nov 19, 2015 0.0950 0.0950 0.0700 0.0700 37,000 -0.02(-22.22%)
Nov 10, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 09, 2015 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-10.00%)
Nov 06, 2015 0.0750 0.1000 0.0750 0.1000 180,500 +0.00(+0.00%)
Nov 05, 2015 0.1100 0.1100 0.0900 0.1000 48,400 +0.00(+0.00%)
Nov 04, 2015 0.0600 0.1100 0.0600 0.1000 289,365 +0.05(+100.00%)
Nov 03, 2015 0.0500 0.0500 0.0500 0.0500 30,000 -0.00(-9.09%)
Nov 02, 2015 0.0500 0.0550 0.0450 0.0550 30,005 +0.00(+10.00%)
Oct 30, 2015 0.0550 0.0550 0.0500 0.0500 29,000 +0.00(+0.00%)
Oct 27, 2015 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Oct 26, 2015 0.0400 0.0700 0.0400 0.0650 135,000 +0.03(+62.50%)
Oct 20, 2015 0.0400 0.0400 0.0400 0 -0.02(-33.33%)
Oct 19, 2015 0.0550 0.0600 0.0550 0.0600 294,000 +0.02(+50.00%)
Oct 13, 2015 0.0400 0.0400 0.0400 0 -0.03(-38.46%)
Oct 05, 2015 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Oct 02, 2015 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.